Beauth Health Company (SKIN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -3.1746031746 | 1.89 | 2.24 | 1.775 | 1590783 | 2.08497521 | CS |
| 4 | 0.05 | 2.80898876404 | 1.78 | 2.24 | 1.73 | 1419254 | 1.93552349 | CS |
| 12 | -1.37 | -42.8125 | 3.2 | 3.63 | 1.7 | 1650833 | 2.36487845 | CS |
| 26 | -0.56 | -23.4309623431 | 2.39 | 5.17 | 1.7 | 2165460 | 3.11163009 | CS |
| 52 | -6.92 | -79.0857142857 | 8.75 | 8.83 | 1.35 | 3106191 | 3.48408147 | CS |
| 156 | -16.39 | -89.9560922064 | 18.22 | 30.1727 | 1.35 | 2408243 | 10.59446027 | CS |
| 260 | -10.17 | -84.75 | 12 | 30.1727 | 1.35 | 2360891 | 10.87836576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.79 | -0.14 | -7.25 | 1.87 | 1.87 | 1.775 | 982638 |
| 1721342100 | 1.93 | -0.15 | -7.21 | 2.1 | 2.1 | 1.89 | 1070148 |
| 1721255700 | 2.08 | -0.12 | -5.45 | 2.17 | 2.2199 | 2.06 | 1661331 |
| 1721169300 | 2.2 | 0.09 | 4.27 | 2.12 | 2.24 | 2.11 | 1959315 |
| 1721082900 | 2.11 | 0.1 | 4.98 | 2 | 2.14 | 1.985 | 1932763 |
| 1720823700 | 2.0099999 | 0.17 | 9.24 | 1.89 | 2.0099999 | 1.87 | 1328659 |
| 1720737300 | 1.84 | 0.08 | 4.55 | 1.74 | 1.89 | 1.73 | 1887407 |
| 1720650900 | 1.76 | -0.12 | -6.38 | 1.88 | 1.91 | 1.745 | 1318830 |
| 1720564500 | 1.88 | -0.03 | -1.57 | 1.89 | 1.915 | 1.848 | 453006 |
| 1720478100 | 1.91 | -0.1 | -4.98 | 2.02 | 2.045 | 1.84 | 1244331 |
| 1720218900 | 2.0099999 | 0.06 | 3.08 | 1.95 | 2.05 | 1.89 | 1295181 |
| 1720040640 | 1.95 | -0.01 | -0.51 | 1.95 | 2.0299 | 1.935 | 1443400 |
| 1719959700 | 1.96 | 0.12 | 6.52 | 1.84 | 1.96 | 1.81 | 1122978 |
| 1719873300 | 1.84 | -0.08 | -4.17 | 1.88 | 1.93 | 1.82 | 1157725 |
| 1719614100 | 1.92 | 0.02 | 1.05 | 1.91 | 1.93 | 1.804 | 1677411 |
| 1719527700 | 1.9 | 0.07 | 3.83 | 1.84 | 1.93 | 1.81 | 2389054 |
| 1719441300 | 1.83 | 0.01 | 0.55 | 1.82 | 1.88 | 1.79 | 1416617 |
| 1719354900 | 1.82 | 0.02 | 1.11 | 1.77 | 1.85 | 1.74 | 1060209 |
| 1719268500 | 1.8 | 0.01 | 0.56 | 1.81 | 1.86 | 1.75 | 923252 |
| 1719009300 | 1.79 | 0.02 | 1.13 | 1.78 | 1.82 | 1.75 | 1853726 |
| 1718922900 | 1.77 | -0.03 | -1.67 | 1.8 | 1.805 | 1.71 | 1502354 |
| 1718750100 | 1.8 | -0.02 | -1.10 | 1.83 | 1.83 | 1.7 | 2751046 |
| 1718663700 | 1.82 | -0.15 | -7.61 | 1.97 | 2 | 1.81 | 4574792 |
| 1718404500 | 1.97 | -0.06 | -2.96 | 2.0299999 | 2.0299999 | 1.93 | 1558449 |
| 1718318100 | 2.0299999 | -0.04 | -1.93 | 2.05 | 2.12 | 1.935 | 1868548 |
| 1718231700 | 2.07 | 0.02 | 0.98 | 2.16 | 2.175 | 2.04 | 3145859 |
| 1718145300 | 2.05 | 0.2 | 10.51 | 1.87 | 2.13 | 1.8606 | 3899177 |
| 1718058900 | 1.855 | -0.21 | -9.95 | 2.0099999 | 2.02 | 1.85 | 1503404 |
| 1717799700 | 2.06 | -0.02 | -0.96 | 2.05 | 2.065 | 1.98 | 1258646 |
| 1717713300 | 2.08 | -0.04 | -1.89 | 2.09 | 2.13 | 2.07 | 710462 |
| 1717626900 | 2.12 | 0.01 | 0.47 | 2.13 | 2.17 | 2.08 | 806971 |
| 1717540500 | 2.11 | -0.04 | -1.86 | 2.14 | 2.24 | 2.075 | 1774142 |
| 1717454100 | 2.15 | -0.06 | -2.71 | 2.24 | 2.2591 | 2.1 | 1245343 |
| 1717194900 | 2.21 | 0.03 | 1.38 | 2.2 | 2.2599999 | 2.15 | 1408319 |
| 1717108500 | 2.18 | -0.08 | -3.54 | 2.25 | 2.29 | 2.16 | 1255499 |
| 1717022100 | 2.2599999 | -0.22 | -8.87 | 2.41 | 2.43 | 2.24 | 1114398 |
| 1716935700 | 2.48 | -0.04 | -1.59 | 2.56 | 2.59 | 2.41 | 861975 |
| 1716590100 | 2.52 | -0.05 | -1.95 | 2.58 | 2.59 | 2.49 | 1003848 |
| 1716503700 | 2.57 | -0.07 | -2.65 | 2.65 | 2.695 | 2.5 | 1016236 |
| 1716417300 | 2.64 | -0.01 | -0.38 | 2.64 | 2.7599999 | 2.62 | 972834 |
| 1716330900 | 2.65 | 0.06 | 2.32 | 2.58 | 2.67 | 2.49 | 2014469 |
| 1716244500 | 2.59 | -0.15 | -5.47 | 2.7 | 2.7599999 | 2.5299999 | 1083168 |
| 1715985300 | 2.74 | -0.03 | -0.90 | 2.7799999 | 2.7799999 | 2.69 | 951985 |
| 1715898900 | 2.765 | -0.01 | -0.18 | 2.77 | 2.81 | 2.71 | 1140740 |
| 1715812500 | 2.77 | -0.03 | -1.07 | 2.7599999 | 2.85 | 2.69 | 1094029 |
| 1715726100 | 2.8 | 0.07 | 2.38 | 2.81 | 2.895 | 2.745 | 2089522 |
| 1715639700 | 2.735 | -0.01 | -0.18 | 2.72 | 2.82 | 2.63 | 2504105 |
| 1715380500 | 2.74 | -0.85 | -23.68 | 3.2 | 3.59 | 2.6297 | 6584410 |
| 1715294100 | 3.59 | 0.16 | 4.66 | 3.45 | 3.63 | 3.39 | 3823123 |
| 1715207700 | 3.43 | 0.06 | 1.78 | 3.31 | 3.44 | 3.23 | 1325594 |
| 1715121300 | 3.37 | -0.06 | -1.75 | 3.43 | 3.47 | 3.36 | 429541 |
| 1715034900 | 3.43 | 0.07 | 2.08 | 3.4 | 3.52 | 3.4 | 938747 |
| 1714775700 | 3.36 | 0.13 | 4.02 | 3.29 | 3.39 | 3.2 | 1300674 |
| 1714689300 | 3.23 | 0.06 | 1.89 | 3.24 | 3.355 | 3.12 | 1368586 |
| 1714602900 | 3.17 | -0.06 | -1.71 | 3.22 | 3.2799999 | 3.11 | 2331416 |
| 1714516500 | 3.225 | -0.01 | -0.15 | 3.2 | 3.295 | 3.14 | 1139862 |
| 1714430100 | 3.23 | -0.01 | -0.31 | 3.2599999 | 3.415 | 3.19 | 1067442 |
| 1714170900 | 3.24 | 0.18 | 5.88 | 3.2 | 3.34 | 3.0299999 | 1432691 |
| 1714084500 | 3.06 | -0.09 | -2.86 | 3.091 | 3.13 | 2.93 | 2430139 |
| 1713998100 | 3.15 | -0.07 | -2.17 | 3.23 | 3.265 | 3.13 | 1279991 |
| 1713911700 | 3.22 | -0.04 | -1.23 | 3.31 | 3.43 | 3.22 | 1186083 |
| 1713825300 | 3.2599999 | -0.01 | -0.31 | 3.2599999 | 3.36 | 3.205 | 1408904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
